Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.05 | 54.18 | 53.71 | 53.86 | 8,730,816 | -0.21(-0.38%) |
Dec 30, 2010 | 53.90 | 54.26 | 53.80 | 54.06 | 7,043,316 | +0.14(+0.25%) |
Dec 29, 2010 | 54.03 | 54.53 | 53.91 | 53.93 | 8,985,050 | +0.11(+0.20%) |
Dec 28, 2010 | 53.31 | 53.96 | 53.19 | 53.82 | 8,585,447 | +0.63(+1.19%) |
Dec 27, 2010 | 53.41 | 53.47 | 53.14 | 53.19 | 5,317,245 | -0.33(-0.62%) |
Dec 23, 2010 | 53.05 | 53.64 | 53.01 | 53.52 | 8,645,612 | +0.47(+0.88%) |
Dec 22, 2010 | 52.89 | 53.09 | 52.72 | 53.05 | 7,221,946 | +0.39(+0.74%) |
Dec 21, 2010 | 52.73 | 53.01 | 52.50 | 52.66 | 10,108,401 | +0.25(+0.48%) |
Dec 20, 2010 | 52.50 | 52.88 | 52.27 | 52.41 | 13,608,060 | +0.18(+0.35%) |
Dec 17, 2010 | 52.44 | 52.50 | 51.98 | 52.23 | 18,354,594 | -0.34(-0.64%) |
Dec 16, 2010 | 51.98 | 52.66 | 51.85 | 52.56 | 13,210,270 | +0.62(+1.19%) |
Dec 15, 2010 | 51.95 | 52.31 | 51.90 | 51.94 | 12,891,822 | -0.22(-0.42%) |
Dec 14, 2010 | 52.28 | 52.50 | 52.01 | 52.16 | 12,425,202 | +0.01(+0.01%) |
Dec 13, 2010 | 51.77 | 52.50 | 51.65 | 52.16 | 16,791,838 | +0.79(+1.54%) |
Dec 10, 2010 | 51.32 | 51.39 | 50.90 | 51.36 | 12,549,564 | +0.22(+0.44%) |
Dec 09, 2010 | 51.22 | 51.34 | 50.66 | 51.14 | 13,684,693 | +0.30(+0.59%) |
Dec 08, 2010 | 51.06 | 51.23 | 50.54 | 50.84 | 11,723,637 | -0.09(-0.19%) |
Dec 07, 2010 | 50.71 | 51.13 | 50.59 | 50.93 | 21,277,254 | +0.79(+1.58%) |
Dec 06, 2010 | 50.04 | 50.29 | 49.87 | 50.14 | 8,777,687 | +0.04(+0.08%) |
Dec 03, 2010 | 49.87 | 50.17 | 49.79 | 50.10 | 11,398,651 | +0.23(+0.46%) |
Dec 02, 2010 | 48.81 | 49.97 | 48.71 | 49.87 | 18,297,436 | +1.06(+2.18%) |
Dec 01, 2010 | 48.48 | 49.12 | 48.25 | 48.81 | 17,992,282 | +1.02(+2.14%) |
Nov 30, 2010 | 47.59 | 48.17 | 47.49 | 47.79 | 17,571,250 | -0.42(-0.88%) |
Nov 29, 2010 | 47.98 | 48.43 | 47.46 | 48.21 | 15,368,018 | -0.21(-0.44%) |
Nov 26, 2010 | 48.66 | 48.73 | 48.27 | 48.43 | 4,726,691 | -0.52(-1.06%) |
Nov 24, 2010 | 48.48 | 48.94 | 48.94 | 48.94 | 13,641,537 | +0.70(+1.44%) |
Nov 23, 2010 | 48.67 | 48.69 | 47.89 | 48.25 | 16,107,869 | -1.00(-2.04%) |
Nov 22, 2010 | 49.26 | 49.33 | 48.43 | 49.25 | 11,512,406 | -0.29(-0.58%) |
Nov 19, 2010 | 49.39 | 49.55 | 48.88 | 49.54 | 13,777,835 | +0.07(+0.14%) |
Nov 18, 2010 | 49.01 | 49.56 | 48.96 | 49.47 | 12,860,081 | +0.80(+1.65%) |
Nov 17, 2010 | 48.64 | 49.06 | 48.45 | 48.67 | 13,297,294 | -0.01(-0.02%) |
Nov 16, 2010 | 49.31 | 49.33 | 48.35 | 48.68 | 20,533,378 | -1.52(-3.02%) |
Nov 15, 2010 | 50.18 | 50.31 | 49.65 | 50.20 | 15,809,990 | +0.19(+0.39%) |
Nov 12, 2010 | 50.01 | 50.10 | 49.49 | 50.00 | 18,077,678 | -0.38(-0.76%) |
Nov 11, 2010 | 49.75 | 50.44 | 49.75 | 50.38 | 19,303,566 | +0.54(+1.08%) |
Nov 10, 2010 | 49.03 | 49.87 | 48.72 | 49.84 | 20,148,000 | +0.94(+1.93%) |
Nov 09, 2010 | 49.11 | 49.32 | 48.63 | 48.90 | 23,230,830 | -0.55(-1.11%) |
Nov 08, 2010 | 49.52 | 49.75 | 49.04 | 49.45 | 20,161,324 | -0.28(-0.56%) |
Nov 05, 2010 | 49.58 | 49.93 | 49.19 | 49.73 | 24,807,860 | -0.09(-0.19%) |
Nov 04, 2010 | 49.25 | 49.93 | 49.09 | 49.83 | 27,843,944 | +1.43(+2.95%) |
Nov 03, 2010 | 48.38 | 48.65 | 47.94 | 48.40 | 17,158,646 | +0.32(+0.67%) |
Nov 02, 2010 | 48.20 | 48.25 | 47.83 | 48.08 | 16,267,651 | +0.41(+0.86%) |
Nov 01, 2010 | 48.66 | 49.21 | 47.46 | 47.67 | 21,837,558 | -0.67(-1.39%) |
Oct 29, 2010 | 48.51 | 48.71 | 47.98 | 48.34 | 21,295,518 | -1.08(-2.18%) |
Oct 28, 2010 | 49.90 | 50.13 | 49.22 | 49.42 | 14,563,896 | +0.08(+0.15%) |
Oct 27, 2010 | 49.53 | 49.53 | 48.74 | 49.34 | 16,329,628 | -0.33(-0.66%) |
Oct 25, 2010 | 49.82 | 50.21 | 49.59 | 49.67 | 11,525,660 | +0.19(+0.38%) |
Oct 22, 2010 | 49.62 | 49.62 | 49.26 | 49.48 | 9,491,371 | +0.18(+0.36%) |
Oct 21, 2010 | 49.46 | 49.75 | 48.80 | 49.31 | 16,282,316 | +0.13(+0.27%) |
Oct 20, 2010 | 48.66 | 49.46 | 48.53 | 49.17 | 15,095,508 | +0.72(+1.49%) |
Oct 19, 2010 | 48.80 | 48.97 | 48.07 | 48.45 | 16,156,507 | -0.99(-2.00%) |
Oct 18, 2010 | 48.86 | 49.61 | 48.81 | 49.44 | 13,351,948 | +0.51(+1.04%) |
Oct 15, 2010 | 49.39 | 49.48 | 48.65 | 48.93 | 16,250,065 | -0.17(-0.35%) |
Oct 14, 2010 | 48.96 | 49.11 | 48.55 | 49.10 | 11,490,956 | +0.13(+0.27%) |
Oct 13, 2010 | 48.84 | 49.22 | 48.49 | 48.97 | 19,900,870 | -0.10(-0.20%) |
Oct 12, 2010 | 48.79 | 49.27 | 48.36 | 49.07 | 14,575,428 | +0.08(+0.16%) |
Oct 11, 2010 | 49.07 | 49.16 | 48.78 | 48.99 | 8,190,922 | -0.13(-0.27%) |
Oct 08, 2010 | 49.12 | 49.22 | 48.55 | 49.12 | 11,768,378 | +0.25(+0.50%) |
Oct 07, 2010 | 49.41 | 49.45 | 48.54 | 48.88 | 9,449 | -0.22(-0.44%) |
Oct 06, 2010 | 48.74 | 49.34 | 48.70 | 49.10 | 14,792,729 | +0.29(+0.60%) |
Oct 05, 2010 | 48.09 | 48.87 | 47.96 | 48.80 | 38,521 | +1.22(+2.56%) |
Oct 04, 2010 | 47.93 | 48.07 | 47.22 | 47.59 | 12,999,466 | -0.37(-0.78%) |